Golden Friends historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	101.00	102.00	101.00	102.00	93.786	17,000
2024-10-29	102.00	102.00	101.00	101.50	93.326	58,000
2024-10-28	102.00	102.50	102.00	102.00	93.786	58,000
2024-10-25	101.00	101.50	101.00	101.50	93.326	32,000
2024-10-24	101.00	101.00	100.50	101.00	92.866	37,000
2024-10-23	100.50	101.00	100.50	101.00	92.866	18,000
2024-10-22	101.00	101.00	100.50	100.50	92.406	15,000
2024-10-21	99.700	101.00	99.700	101.00	92.866	59,000
2024-10-18	101.00	101.00	99.600	99.600	91.579	65,000
2024-10-17	101.00	101.50	100.50	101.00	92.866	11,000
2024-10-16	100.50	101.50	100.50	101.00	92.866	48,000
2024-10-15	102.00	102.00	100.50	100.50	92.406	40,000
2024-10-14	101.00	102.00	100.50	101.00	92.866	61,000
2024-10-11	100.50	101.50	100.00	100.00	91.947	54,000
2024-10-09	100.50	102.00	100.00	100.50	92.406	95,000
2024-10-08	99.900	100.50	99.900	100.00	91.947	20,000
2024-10-07	100.00	100.50	99.800	99.900	91.855	19,000
2024-10-04	100.00	100.00	99.600	99.800	91.763	17,000
2024-10-03	100.50	100.50	100.50	100.50	92.406	0
2024-10-02	100.50	100.50	100.50	100.50	92.406	0
2024-10-01	100.50	100.50	100.00	100.50	92.406	14,000
2024-09-30	101.50	101.50	99.700	100.50	92.406	40,000
2024-09-27	101.00	101.50	100.50	101.50	93.326	42,000
2024-09-26	102.00	102.00	100.50	101.00	92.866	21,000
2024-09-25	103.00	103.00	102.00	102.00	93.786	29,000
2024-09-24	99.900	102.50	99.800	102.50	94.245	141,000
2024-09-23	100.00	100.00	99.200	99.800	91.763	55,000
2024-09-20	100.00	100.50	99.400	100.00	91.947	45,000
2024-09-19	99.700	100.50	99.700	100.00	91.947	37,000
2024-09-18	100.50	101.00	99.600	99.600	91.579	21,000
2024-09-16	100.50	100.50	100.00	100.00	91.947	14,000
2024-09-13	99.000	100.50	99.000	100.50	92.406	79,000
2024-09-12	98.900	99.700	98.400	99.000	91.027	17,000
2024-09-11	97.900	99.200	97.900	99.000	91.027	26,000
2024-09-10	99.100	99.300	97.500	97.900	90.016	55,000
2024-09-09	99.200	99.800	98.700	99.200	91.211	30,000
2024-09-06	99.300	99.600	98.700	99.400	91.395	27,000
2024-09-05	99.300	99.500	99.300	99.500	91.487	16,000
2024-09-04	100.00	100.00	98.200	99.300	91.303	43,000
2024-09-03	101.00	101.00	100.00	100.00	91.947	20,000
2024-09-02	101.00	101.00	100.50	100.50	92.406	14,000
2024-08-30	99.800	102.00	99.800	102.00	93.786	68,000
2024-08-29	100.00	100.50	99.400	100.50	92.406	19,000
2024-08-28	99.900	100.50	99.400	100.50	92.406	27,000
2024-08-27	100.50	100.50	100.00	100.00	91.947	18,000
2024-08-26	99.700	100.50	99.700	100.50	92.406	25,000
2024-08-23	98.900	99.700	98.600	99.700	91.671	46,000
2024-08-22	99.000	99.600	99.000	99.200	91.211	13,000
2024-08-21	99.100	99.500	98.200	99.000	91.027	35,000
2024-08-20	99.200	99.900	99.200	99.300	91.303	36,000
2024-08-19	99.300	99.600	99.100	99.200	91.211	38,000
2024-08-16	101.00	101.00	99.600	99.600	91.579	56,000
2024-08-15	99.200	100.00	99.000	100.00	91.947	71,000
2024-08-14	99.300	100.00	99.100	99.400	91.395	72,000
2024-08-13	100.00	101.00	99.100	99.300	91.303	67,000
2024-08-12	101.00	101.50	99.000	100.00	91.947	181,000
2024-08-09	100.50	102.00	99.800	101.00	92.866	110,000
2024-08-08	100.50	100.50	98.500	99.200	91.211	68,000
2024-08-07	96.000	101.50	96.000	101.00	92.866	119,000
2024-08-06	96.100	98.300	93.300	96.000	88.269	297,000

← NewerPage 9 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	5.3000 TWD
2025-07-22	4.5000 TWD
2024-07-22	4.0000 TWD
2023-07-21	3.4000 TWD
2022-07-21	3.2000 TWD
2021-08-25	3.0000 TWD
2020-07-16	2.7000 TWD
2019-07-17	2.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.